시장 데이터를 불러오는 중
전체 종목
셀 사이 과거 주가
Cel-Sci Corporation Common Stock · CVM · NYSE American
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cel-Sci Corporation Common Stock · CVM · NYSE American
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,629 | ₩2,656 | ₩2,454 | ₩2,602 | -1.02% | 25.5만 |
| 2026.10.08 | ₩2,817 | ₩3,018 | ₩2,575 | ₩2,615 | -7.14% | 38.6만 |
| 2026.10.07 | ₩3,675 | ₩3,715 | ₩2,776 | ₩2,857 | -22.26% | 66.1만 |
| 2026.10.06 | ₩3,246 | ₩3,796 | ₩3,071 | ₩3,675 | +13.22% | 47만 |
| 2026.10.05 | ₩3,206 | ₩3,688 | ₩3,152 | ₩3,246 | +1.26% | 79.6만 |
| 2026.10.02 | ₩2,870 | ₩3,098 | ₩2,723 | ₩3,098 | +7.94% | 38.8만 |
| 2026.10.01 | ₩2,763 | ₩3,085 | ₩2,629 | ₩2,803 | +1.46% | 80.8만 |
| 2026.09.30 | ₩2,414 | ₩2,803 | ₩2,387 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,763 |
| +14.44% |
| 47.4만 |
| 2026.09.29 | ₩2,280 | ₩2,401 | ₩2,280 | ₩2,401 | +5.29% | 7.5만 |
|---|
| 2026.09.28 | ₩2,240 | ₩2,307 | ₩2,240 | ₩2,280 | +1.80% | 12.6만 |
|---|
| 2026.09.25 | ₩2,280 | ₩2,293 | ₩2,240 | ₩2,240 | -1.76% | 3.6만 |
|---|
| 2026.09.24 | ₩2,280 | ₩2,361 | ₩2,253 | ₩2,307 | +1.18% | 5.6만 |
|---|
| 2026.09.23 | ₩2,267 | ₩2,361 | ₩2,253 | ₩2,253 | -0.59% | 17.1만 |
|---|
| 2026.09.22 | ₩2,280 | ₩2,320 | ₩2,226 | ₩2,280 | 0.00% | 13.4만 |
|---|
| 2026.09.21 | ₩2,293 | ₩2,347 | ₩2,226 | ₩2,240 | -2.34% | 11만 |
|---|
| 2026.09.18 | ₩2,052 | ₩2,280 | ₩2,025 | ₩2,226 | +8.50% | 26.5만 |
|---|
| 2026.09.17 | ₩2,025 | ₩2,106 | ₩1,998 | ₩1,998 | -1.32% | 4.3만 |
|---|
| 2026.09.16 | ₩2,012 | ₩2,052 | ₩1,972 | ₩1,985 | -1.33% | 7.1만 |
|---|
| 2026.09.15 | ₩2,052 | ₩2,065 | ₩1,972 | ₩1,985 | -3.27% | 9.5만 |
|---|
| 2026.09.14 | ₩1,958 | ₩2,092 | ₩1,958 | ₩2,039 | +4.11% | 6.7만 |
|---|
| 2026.09.11 | ₩2,079 | ₩2,079 | ₩1,958 | ₩1,998 | -3.87% | 9.9만 |
|---|
| 2026.09.10 | ₩2,106 | ₩2,119 | ₩2,025 | ₩2,039 | -3.18% | 7.6만 |
|---|
| 2026.09.09 | ₩2,240 | ₩2,240 | ₩2,065 | ₩2,065 | -7.78% | 8.6만 |
|---|
| 2026.09.08 | ₩2,200 | ₩2,374 | ₩2,200 | ₩2,213 | +0.61% | 28.3만 |
|---|
| 2026.09.04 | ₩2,159 | ₩2,186 | ₩2,119 | ₩2,186 | +1.24% | 7.5만 |
|---|
| 2026.09.03 | ₩2,213 | ₩2,253 | ₩2,146 | ₩2,159 | -2.42% | 11.6만 |
|---|
| 2026.09.02 | ₩2,200 | ₩2,280 | ₩2,146 | ₩2,213 | +0.61% | 13.4만 |
|---|
| 2026.09.01 | ₩2,146 | ₩2,186 | ₩2,106 | ₩2,159 | +0.62% | 7만 |
|---|
| 2026.08.31 | ₩2,133 | ₩2,173 | ₩2,065 | ₩2,173 | +1.89% | 5.6만 |
|---|
| 2026.08.28 | ₩2,159 | ₩2,159 | ₩2,052 | ₩2,092 | -3.11% | 16.9만 |
|---|
| 2026.08.27 | ₩2,146 | ₩2,267 | ₩2,106 | ₩2,146 | 0.00% | 16.1만 |
|---|
| 2026.08.26 | ₩2,079 | ₩2,280 | ₩2,052 | ₩2,159 | +3.87% | 26.2만 |
|---|
| 2026.08.25 | ₩1,878 | ₩2,012 | ₩1,837 | ₩1,985 | +5.71% | 8.6만 |
|---|
| 2026.08.24 | ₩1,905 | ₩1,918 | ₩1,797 | ₩1,851 | -2.82% | 14.8만 |
|---|
| 2026.08.21 | ₩1,985 | ₩1,998 | ₩1,905 | ₩1,905 | -4.05% | 6.6만 |
|---|
| 2026.08.20 | ₩2,173 | ₩2,200 | ₩1,945 | ₩1,958 | -9.88% | 18.4만 |
|---|
| 2026.08.19 | ₩2,159 | ₩2,267 | ₩2,133 | ₩2,200 | +1.86% | 18.5만 |
|---|
| 2026.08.18 | ₩2,106 | ₩2,253 | ₩2,079 | ₩2,133 | +1.27% | 22.9만 |
|---|
| 2026.08.17 | ₩2,146 | ₩2,186 | ₩1,945 | ₩2,079 | -3.13% | 12.9만 |
|---|
| 2026.08.14 | ₩2,039 | ₩2,200 | ₩2,039 | ₩2,065 | +1.32% | 21.8만 |
|---|
| 2026.08.13 | ₩1,985 | ₩1,998 | ₩1,945 | ₩1,998 | +0.68% | 5.7만 |
|---|
| 2026.08.12 | ₩2,025 | ₩2,065 | ₩1,945 | ₩1,985 | -1.99% | 15.3만 |
|---|
| 2026.08.11 | ₩1,972 | ₩2,065 | ₩1,972 | ₩2,039 | +3.40% | 10.4만 |
|---|
| 2026.08.10 | ₩2,293 | ₩2,347 | ₩1,958 | ₩1,998 | -12.87% | 32.6만 |
|---|
| 2026.08.07 | ₩2,186 | ₩2,320 | ₩2,106 | ₩2,307 | +5.52% | 25만 |
|---|
| 2026.08.06 | ₩2,079 | ₩2,173 | ₩2,012 | ₩2,159 | +3.87% | 26.9만 |
|---|
| 2026.08.05 | ₩1,824 | ₩2,065 | ₩1,824 | ₩2,039 | +11.76% | 40.4만 |
|---|
| 2026.08.04 | ₩1,677 | ₩1,864 | ₩1,677 | ₩1,824 | +8.80% | 27만 |
|---|
| 2026.08.03 | ₩1,623 | ₩1,757 | ₩1,542 | ₩1,677 | +3.31% | 66.8만 |
|---|
| 2026.07.31 | ₩1,636 | ₩1,636 | ₩1,556 | ₩1,556 | -4.92% | 16.6만 |
|---|
| 2026.07.30 | ₩1,542 | ₩1,663 | ₩1,542 | ₩1,636 | +6.09% | 12.9만 |
|---|
| 2026.07.29 | ₩1,650 | ₩1,650 | ₩1,529 | ₩1,529 | -7.32% | 15.1만 |
|---|
| 2026.07.28 | ₩1,609 | ₩1,636 | ₩1,556 | ₩1,609 | 0.00% | 14.4만 |
|---|
| 2026.07.27 | ₩1,583 | ₩1,623 | ₩1,542 | ₩1,583 | 0.00% | 14.9만 |
|---|
| 2026.07.24 | ₩1,636 | ₩1,636 | ₩1,556 | ₩1,583 | -3.28% | 14.5만 |
|---|
| 2026.07.23 | ₩1,663 | ₩1,663 | ₩1,596 | ₩1,596 | -4.03% | 10.6만 |
|---|
| 2026.07.22 | ₩1,636 | ₩1,703 | ₩1,569 | ₩1,650 | +0.82% | 19.4만 |
|---|
| 2026.07.21 | ₩1,663 | ₩1,784 | ₩1,623 | ₩1,677 | +0.81% | 15.5만 |
|---|
| 2026.07.20 | ₩1,623 | ₩1,730 | ₩1,489 | ₩1,703 | +4.96% | 42.6만 |
|---|
| 2026.07.17 | ₩1,516 | ₩1,569 | ₩1,462 | ₩1,569 | +3.54% | 45.5만 |
|---|
| 2026.07.16 | ₩1,583 | ₩1,918 | ₩1,475 | ₩1,542 | -2.54% | 157.8만 |
|---|
| 2026.07.15 | ₩1,569 | ₩1,583 | ₩1,435 | ₩1,542 | -1.71% | 30.2만 |
|---|
| 2026.07.14 | ₩1,650 | ₩1,663 | ₩1,529 | ₩1,542 | -6.50% | 32.2만 |
|---|
| 2026.07.13 | ₩1,851 | ₩1,851 | ₩1,636 | ₩1,636 | -11.59% | 44.3만 |
|---|
| 2026.07.10 | ₩1,851 | ₩1,864 | ₩1,690 | ₩1,851 | 0.00% | 18.4만 |
|---|
| 2026.07.09 | ₩1,918 | ₩1,958 | ₩1,784 | ₩1,811 | -5.59% | 23만 |
|---|
| 2026.07.08 | ₩1,730 | ₩1,931 | ₩1,677 | ₩1,891 | +9.30% | 33.1만 |
|---|
| 2026.07.07 | ₩1,677 | ₩1,851 | ₩1,677 | ₩1,717 | +2.40% | 34.4만 |
|---|
| 2026.07.06 | ₩1,542 | ₩1,905 | ₩1,516 | ₩1,703 | +10.43% | 96.8만 |
|---|
| 2026.07.02 | ₩1,422 | ₩1,569 | ₩1,422 | ₩1,529 | +7.55% | 64.8만 |
|---|
| 2026.07.01 | ₩1,408 | ₩1,422 | ₩1,381 | ₩1,408 | 0.00% | 21.4만 |
|---|
| 2026.06.30 | ₩1,489 | ₩1,516 | ₩1,381 | ₩1,395 | -6.31% | 24.1만 |
|---|
| 2026.06.29 | ₩1,489 | ₩1,502 | ₩1,422 | ₩1,449 | -2.70% | 33.4만 |
|---|
| 2026.06.26 | ₩1,341 | ₩1,489 | ₩1,328 | ₩1,489 | +11.00% | 33.1만 |
|---|
| 2026.06.25 | ₩1,368 | ₩1,381 | ₩1,288 | ₩1,301 | -4.90% | 45.5만 |
|---|
| 2026.06.24 | ₩1,381 | ₩1,556 | ₩1,341 | ₩1,341 | -2.91% | 62.2만 |
|---|
| 2026.06.23 | ₩1,355 | ₩1,408 | ₩1,341 | ₩1,368 | +0.99% | 19만 |
|---|
| 2026.06.22 | ₩1,395 | ₩1,489 | ₩1,355 | ₩1,355 | -2.88% | 38만 |
|---|
| 2026.06.18 | ₩1,516 | ₩1,569 | ₩1,368 | ₩1,395 | -7.96% | 52.4만 |
|---|
| 2026.06.17 | ₩1,368 | ₩1,529 | ₩1,341 | ₩1,475 | +7.84% | 68.5만 |
|---|
| 2026.06.16 | ₩1,368 | ₩1,395 | ₩1,328 | ₩1,355 | -0.98% | 48.1만 |
|---|
| 2026.06.15 | ₩1,368 | ₩1,422 | ₩1,341 | ₩1,355 | -0.98% | 68.1만 |
|---|
| 2026.06.12 | ₩1,542 | ₩1,542 | ₩1,328 | ₩1,449 | -6.09% | 83.6만 |
|---|
| 2026.06.11 | ₩1,623 | ₩1,650 | ₩1,462 | ₩1,489 | -8.26% | 47.8만 |
|---|
| 2026.06.10 | ₩1,744 | ₩1,770 | ₩1,583 | ₩1,583 | -9.23% | 35.7만 |
|---|
| 2026.06.09 | ₩1,811 | ₩1,918 | ₩1,730 | ₩1,744 | -3.70% | 24만 |
|---|
| 2026.06.08 | ₩1,958 | ₩1,985 | ₩1,824 | ₩1,851 | -5.48% | 16.1만 |
|---|
| 2026.06.05 | ₩2,012 | ₩2,012 | ₩1,811 | ₩1,837 | -8.67% | 33.7만 |
|---|
| 2026.06.04 | ₩2,012 | ₩2,092 | ₩1,958 | ₩2,052 | +2.00% | 14.7만 |
|---|
| 2026.06.03 | ₩2,065 | ₩2,065 | ₩1,972 | ₩1,985 | -3.90% | 13.9만 |
|---|
| 2026.06.02 | ₩2,025 | ₩2,025 | ₩1,918 | ₩1,998 | -1.32% | 17.8만 |
|---|
| 2026.06.01 | ₩2,039 | ₩2,133 | ₩1,931 | ₩1,985 | -2.63% | 25.2만 |
|---|
| 2026.05.29 | ₩1,958 | ₩2,106 | ₩1,958 | ₩2,065 | +5.48% | 18.9만 |
|---|
| 2026.05.28 | ₩1,945 | ₩2,012 | ₩1,864 | ₩1,985 | +2.07% | 16.3만 |
|---|
| 2026.05.27 | ₩1,945 | ₩2,012 | ₩1,878 | ₩1,891 | -2.76% | 25.2만 |
|---|
| 2026.05.26 | ₩1,918 | ₩2,079 | ₩1,864 | ₩1,918 | 0.00% | 23.3만 |
|---|
| 2026.05.22 | ₩1,945 | ₩1,985 | ₩1,837 | ₩1,905 | -2.07% | 27.7만 |
|---|
| 2026.05.21 | ₩2,079 | ₩2,106 | ₩1,945 | ₩1,945 | -6.45% | 42.3만 |
|---|
| 2026.05.20 | ₩2,133 | ₩2,200 | ₩1,972 | ₩2,133 | 0.00% | 33.4만 |
|---|
| 2026.05.19 | ₩2,347 | ₩2,495 | ₩1,945 | ₩2,133 | -9.14% | 100.2만 |
|---|
| 2026.05.18 | ₩1,998 | ₩2,387 | ₩1,931 | ₩2,307 | +15.44% | 145.8만 |
|---|
| 2026.05.15 | ₩1,717 | ₩2,092 | ₩1,717 | ₩1,918 | +11.72% | 111.5만 |
|---|
| 2026.05.14 | ₩1,703 | ₩1,918 | ₩1,596 | ₩1,744 | +2.36% | 192.4만 |
|---|
| 2026.05.13 | ₩1,516 | ₩1,650 | ₩1,516 | ₩1,609 | +6.19% | 53.4만 |
|---|
| 2026.05.12 | ₩1,395 | ₩1,596 | ₩1,194 | ₩1,596 | +14.42% | 460.8만 |
|---|
| 2026.05.11 | ₩2,334 | ₩2,361 | ₩1,851 | ₩1,891 | -18.97% | 126.2만 |
|---|
| 2026.05.08 | ₩2,146 | ₩2,280 | ₩1,972 | ₩2,280 | +6.25% | 35.4만 |
|---|
| 2026.05.07 | ₩2,133 | ₩2,414 | ₩2,079 | ₩2,146 | +0.63% | 74.9만 |
|---|
| 2026.05.06 | ₩2,347 | ₩2,441 | ₩1,931 | ₩1,945 | -17.14% | 83.8만 |
|---|
| 2026.05.05 | ₩2,280 | ₩2,495 | ₩2,012 | ₩2,334 | +2.35% | 67만 |
|---|
| 2026.05.04 | ₩2,897 | ₩2,897 | ₩2,106 | ₩2,267 | -21.76% | 133만 |
|---|
| 2026.05.01 | ₩3,809 | ₩3,890 | ₩3,018 | ₩3,058 | -19.72% | 80.4만 |
|---|
| 2026.04.30 | ₩3,903 | ₩4,278 | ₩3,903 | ₩4,118 | +5.50% | 4.7만 |
|---|
| 2026.04.29 | ₩4,091 | ₩4,118 | ₩3,890 | ₩3,903 | -4.59% | 9.1만 |
|---|
| 2026.04.28 | ₩4,346 | ₩4,359 | ₩4,024 | ₩4,077 | -6.17% | 8.3만 |
|---|
| 2026.04.27 | ₩4,305 | ₩4,426 | ₩4,265 | ₩4,372 | +1.56% | 8.5만 |
|---|
| 2026.04.24 | ₩4,480 | ₩4,480 | ₩4,225 | ₩4,292 | -4.19% | 7.2만 |
|---|
| 2026.04.23 | ₩4,520 | ₩4,560 | ₩4,386 | ₩4,439 | -1.78% | 3.1만 |
|---|
| 2026.04.22 | ₩5,177 | ₩5,284 | ₩4,480 | ₩4,480 | -13.47% | 21.7만 |
|---|
| 2026.04.21 | ₩5,365 | ₩5,365 | ₩5,097 | ₩5,110 | -4.75% | 4.5만 |
|---|
| 2026.04.20 | ₩5,566 | ₩5,687 | ₩5,030 | ₩5,284 | -5.06% | 20.5만 |
|---|
| 2026.04.17 | ₩6,290 | ₩6,639 | ₩6,250 | ₩6,639 | +5.54% | 5.3만 |
|---|
| 2026.04.16 | ₩5,901 | ₩6,223 | ₩5,888 | ₩6,223 | +5.45% | 3.2만 |
|---|
| 2026.04.15 | ₩5,834 | ₩5,968 | ₩5,553 | ₩5,875 | +0.69% | 3.8만 |
|---|
| 2026.04.14 | ₩5,459 | ₩5,848 | ₩5,311 | ₩5,848 | +7.13% | 3.4만 |
|---|
| 2026.04.13 | ₩5,445 | ₩5,472 | ₩5,217 | ₩5,392 | -0.99% | 1.7만 |
|---|
| 2026.04.10 | ₩5,727 | ₩5,727 | ₩5,378 | ₩5,459 | -4.68% | 2.2만 |
|---|
| 2026.04.09 | ₩5,848 | ₩6,089 | ₩5,258 | ₩5,740 | -1.83% | 5.3만 |
|---|
| 2026.04.08 | ₩6,116 | ₩6,277 | ₩5,834 | ₩5,888 | -3.73% | 4.7만 |
|---|
| 2026.04.07 | ₩5,593 | ₩6,344 | ₩5,365 | ₩5,673 | +1.44% | 15.9만 |
|---|
| 2026.04.06 | ₩4,614 | ₩5,834 | ₩4,614 | ₩5,794 | +25.58% | 9.9만 |
|---|
| 2026.04.02 | ₩4,506 | ₩4,681 | ₩4,453 | ₩4,654 | +3.27% | 1.8만 |
|---|
| 2026.04.01 | ₩4,426 | ₩4,828 | ₩4,426 | ₩4,600 | +3.94% | 5.3만 |
|---|
| 2026.03.31 | ₩4,118 | ₩4,480 | ₩4,091 | ₩4,305 | +4.56% | 3만 |
|---|
| 2026.03.30 | ₩4,292 | ₩4,332 | ₩4,037 | ₩4,118 | -4.06% | 2.9만 |
|---|
| 2026.03.27 | ₩4,560 | ₩4,667 | ₩4,158 | ₩4,292 | -5.88% | 5.8만 |
|---|
| 2026.03.26 | ₩4,708 | ₩4,882 | ₩4,439 | ₩4,654 | -1.14% | 4.2만 |
|---|
| 2026.03.25 | ₩4,694 | ₩4,909 | ₩4,574 | ₩4,735 | +0.86% | 3만 |
|---|
| 2026.03.24 | ₩4,627 | ₩4,963 | ₩4,587 | ₩4,587 | -0.87% | 3.1만 |
|---|
| 2026.03.23 | ₩4,775 | ₩4,788 | ₩4,439 | ₩4,667 | -2.25% | 4만 |
|---|
| 2026.03.20 | ₩4,976 | ₩5,003 | ₩4,614 | ₩4,614 | -7.28% | 3.3만 |
|---|
| 2026.03.19 | ₩4,721 | ₩5,204 | ₩4,721 | ₩4,909 | +3.98% | 1.6만 |
|---|
| 2026.03.18 | ₩4,963 | ₩5,123 | ₩4,788 | ₩4,815 | -2.97% | 3.5만 |
|---|
| 2026.03.17 | ₩4,735 | ₩5,123 | ₩4,735 | ₩4,828 | +1.98% | 2.4만 |
|---|
| 2026.03.16 | ₩4,922 | ₩5,016 | ₩4,641 | ₩4,735 | -3.81% | 2.8만 |
|---|
| 2026.03.13 | ₩4,989 | ₩4,989 | ₩4,627 | ₩4,788 | -4.03% | 4.2만 |
|---|
| 2026.03.12 | ₩4,895 | ₩5,311 | ₩4,721 | ₩4,721 | -3.56% | 1.9만 |
|---|
| 2026.03.11 | ₩5,003 | ₩5,164 | ₩4,828 | ₩4,963 | -0.80% | 1.5만 |
|---|
| 2026.03.10 | ₩5,217 | ₩5,271 | ₩4,949 | ₩4,963 | -4.88% | 1.9만 |
|---|
| 2026.03.09 | ₩5,123 | ₩5,365 | ₩5,123 | ₩5,191 | +1.31% | 2만 |
|---|
| 2026.03.06 | ₩5,204 | ₩5,526 | ₩4,922 | ₩5,284 | +1.55% | 6.4만 |
|---|
| 2026.03.05 | ₩5,056 | ₩5,365 | ₩5,030 | ₩5,365 | +6.10% | 3.6만 |
|---|
| 2026.03.04 | ₩4,895 | ₩5,016 | ₩4,480 | ₩5,016 | +2.47% | 6.2만 |
|---|
| 2026.03.03 | ₩5,070 | ₩5,070 | ₩4,627 | ₩4,761 | -6.08% | 5.3만 |
|---|
| 2026.03.02 | ₩5,593 | ₩5,593 | ₩4,922 | ₩5,137 | -8.15% | 9.5만 |
|---|
| 2026.02.27 | ₩6,290 | ₩6,304 | ₩5,499 | ₩5,714 | -9.17% | 10.7만 |
|---|
| 2026.02.26 | ₩5,928 | ₩6,277 | ₩5,794 | ₩6,116 | +3.17% | 3.5만 |
|---|
| 2026.02.25 | ₩6,183 | ₩6,237 | ₩5,834 | ₩5,888 | -4.77% | 3.3만 |
|---|
| 2026.02.24 | ₩5,928 | ₩6,317 | ₩5,848 | ₩6,143 | +3.62% | 4.2만 |
|---|
| 2026.02.23 | ₩6,357 | ₩6,411 | ₩5,781 | ₩5,968 | -6.12% | 7.2만 |
|---|
| 2026.02.20 | ₩6,639 | ₩6,894 | ₩6,304 | ₩6,438 | -3.03% | 6.1만 |
|---|
| 2026.02.19 | ₩6,746 | ₩6,907 | ₩6,237 | ₩6,492 | -3.78% | 2.3만 |
|---|
| 2026.02.18 | ₩6,478 | ₩6,948 | ₩6,424 | ₩6,948 | +7.25% | 3.5만 |
|---|
| 2026.02.17 | ₩6,518 | ₩6,706 | ₩6,143 | ₩6,411 | -1.65% | 1.6만 |
|---|
| 2026.02.13 | ₩6,424 | ₩6,974 | ₩6,277 | ₩6,572 | +2.30% | 3.8만 |
|---|
| 2026.02.12 | ₩6,505 | ₩6,894 | ₩6,170 | ₩6,170 | -5.15% | 4.1만 |
|---|
| 2026.02.11 | ₩6,813 | ₩6,880 | ₩6,398 | ₩6,518 | -4.33% | 4만 |
|---|
| 2026.02.10 | ₩7,001 | ₩7,363 | ₩6,720 | ₩6,720 | -4.02% | 1.9만 |
|---|
| 2026.02.09 | ₩6,840 | ₩7,189 | ₩6,344 | ₩7,041 | +2.94% | 2.7만 |
|---|
| 2026.02.06 | ₩6,545 | ₩7,015 | ₩6,545 | ₩6,706 | +2.46% | 4만 |
|---|
| 2026.02.05 | ₩6,706 | ₩6,907 | ₩6,250 | ₩6,572 | -2.00% | 8.2만 |
|---|
| 2026.02.04 | ₩6,948 | ₩7,108 | ₩6,572 | ₩6,720 | -3.28% | 8.3만 |
|---|
| 2026.02.03 | ₩7,296 | ₩7,296 | ₩6,706 | ₩7,028 | -3.68% | 5.4만 |
|---|
| 2026.02.02 | ₩7,551 | ₩7,779 | ₩7,041 | ₩7,243 | -4.09% | 7.5만 |
|---|
| 2026.01.30 | ₩7,967 | ₩8,061 | ₩7,283 | ₩7,779 | -2.36% | 8.3만 |
|---|
| 2026.01.29 | ₩8,396 | ₩8,664 | ₩7,524 | ₩7,873 | -6.23% | 8.4만 |
|---|
| 2026.01.28 | ₩8,865 | ₩8,959 | ₩8,168 | ₩8,450 | -4.69% | 8.7만 |
|---|
| 2026.01.27 | ₩8,490 | ₩9,013 | ₩8,477 | ₩8,731 | +2.84% | 14.7만 |
|---|
| 2026.01.26 | ₩8,986 | ₩9,053 | ₩8,034 | ₩8,289 | -7.76% | 22.3만 |
|---|
| 2026.01.23 | ₩8,490 | ₩8,597 | ₩7,806 | ₩7,819 | -7.90% | 6.5만 |
|---|
| 2026.01.22 | ₩7,135 | ₩8,798 | ₩7,135 | ₩8,597 | +20.49% | 12.9만 |
|---|
| 2026.01.21 | ₩7,082 | ₩7,618 | ₩7,041 | ₩7,055 | -0.38% | 3.5만 |
|---|
| 2026.01.20 | ₩6,921 | ₩7,886 | ₩6,733 | ₩7,041 | +1.74% | 9.5만 |
|---|
| 2026.01.16 | ₩7,283 | ₩7,511 | ₩6,585 | ₩6,907 | -5.16% | 7.9만 |
|---|
| 2026.01.15 | ₩7,015 | ₩7,497 | ₩6,572 | ₩6,693 | -4.59% | 7.3만 |
|---|
| 2026.01.14 | ₩6,894 | ₩7,229 | ₩6,720 | ₩7,068 | +2.53% | 4.7만 |
|---|
| 2026.01.13 | ₩6,867 | ₩7,108 | ₩6,585 | ₩6,813 | -0.78% | 6.4만 |
|---|
| 2026.01.12 | ₩7,524 | ₩7,672 | ₩6,787 | ₩6,880 | -8.56% | 6.3만 |
|---|
| 2026.01.09 | ₩7,913 | ₩7,980 | ₩7,296 | ₩7,350 | -7.12% | 5.8만 |
|---|
| 2026.01.08 | ₩7,618 | ₩7,913 | ₩7,484 | ₩7,860 | +3.17% | 2.1만 |
|---|
| 2026.01.07 | ₩8,423 | ₩8,544 | ₩7,511 | ₩7,645 | -9.24% | 6.9만 |
|---|
| 2026.01.06 | ₩8,047 | ₩8,544 | ₩7,819 | ₩8,436 | +4.83% | 5.7만 |
|---|
| 2026.01.05 | ₩6,948 | ₩8,088 | ₩6,948 | ₩8,047 | +15.83% | 10.1만 |
|---|
| 2026.01.02 | ₩7,135 | ₩7,149 | ₩6,720 | ₩6,907 | -3.20% | 4.8만 |
|---|
| 2025.12.31 | ₩7,135 | ₩7,511 | ₩6,921 | ₩7,055 | -1.13% | 3.7만 |
|---|
| 2025.12.30 | ₩6,988 | ₩7,605 | ₩6,840 | ₩7,015 | +0.38% | 6.6만 |
|---|
| 2025.12.29 | ₩6,331 | ₩6,974 | ₩6,331 | ₩6,961 | +9.96% | 8만 |
|---|
| 2025.12.26 | ₩6,263 | ₩6,612 | ₩6,143 | ₩6,317 | +0.86% | 6.2만 |
|---|
| 2025.12.24 | ₩6,035 | ₩6,438 | ₩5,995 | ₩6,277 | +4.00% | 3.2만 |
|---|
| 2025.12.23 | ₩6,035 | ₩6,357 | ₩5,687 | ₩5,955 | -1.33% | 8.6만 |
|---|
| 2025.12.22 | ₩6,639 | ₩6,679 | ₩5,378 | ₩6,089 | -8.28% | 22.5만 |
|---|
| 2025.12.19 | ₩7,296 | ₩7,444 | ₩6,438 | ₩6,585 | -9.74% | 16.1만 |
|---|
| 2025.12.18 | ₩7,967 | ₩7,967 | ₩7,377 | ₩7,377 | -7.41% | 7.5만 |
|---|
| 2025.12.17 | ₩7,913 | ₩8,128 | ₩7,511 | ₩7,524 | -4.92% | 5.3만 |
|---|
| 2025.12.16 | ₩7,846 | ₩8,181 | ₩7,578 | ₩7,913 | +0.85% | 4.7만 |
|---|
| 2025.12.15 | ₩8,517 | ₩8,678 | ₩8,047 | ₩8,047 | -5.51% | 5.9만 |
|---|
| 2025.12.12 | ₩8,718 | ₩9,053 | ₩8,329 | ₩8,530 | -2.15% | 3.1만 |
|---|
| 2025.12.11 | ₩8,745 | ₩9,000 | ₩8,544 | ₩8,691 | -0.61% | 4.3만 |
|---|
| 2025.12.10 | ₩8,517 | ₩8,986 | ₩8,503 | ₩8,758 | +2.83% | 6만 |
|---|
| 2025.12.09 | ₩8,423 | ₩8,933 | ₩8,316 | ₩8,933 | +6.05% | 4.3만 |
|---|
| 2025.12.08 | ₩8,798 | ₩8,798 | ₩8,409 | ₩8,409 | -4.42% | 5.5만 |
|---|
| 2025.12.05 | ₩8,852 | ₩8,973 | ₩8,396 | ₩8,651 | -2.27% | 6.3만 |
|---|
| 2025.12.04 | ₩7,779 | ₩8,450 | ₩7,779 | ₩8,436 | +8.45% | 5.4만 |
|---|
| 2025.12.03 | ₩9,241 | ₩9,241 | ₩7,457 | ₩7,994 | -13.50% | 16.9만 |
|---|
| 2025.12.02 | ₩9,321 | ₩9,456 | ₩8,906 | ₩9,295 | -0.29% | 5만 |
|---|
| 2025.12.01 | ₩10,354 | ₩10,354 | ₩9,254 | ₩9,295 | -10.23% | 6.6만 |
|---|
| 2025.11.28 | ₩10,059 | ₩10,462 | ₩10,059 | ₩10,287 | +2.27% | 3.8만 |
|---|
| 2025.11.26 | ₩9,080 | ₩10,394 | ₩9,067 | ₩10,073 | +10.93% | 6.8만 |
|---|
| 2025.11.25 | ₩8,986 | ₩9,120 | ₩8,503 | ₩9,000 | +0.15% | 3.5만 |
|---|
| 2025.11.24 | ₩8,651 | ₩8,919 | ₩8,463 | ₩8,758 | +1.24% | 2.9만 |
|---|
| 2025.11.21 | ₩8,168 | ₩8,624 | ₩8,047 | ₩8,396 | +2.79% | 7.5만 |
|---|
| 2025.11.20 | ₩8,530 | ₩8,772 | ₩8,208 | ₩8,208 | -3.77% | 5.4만 |
|---|
| 2025.11.19 | ₩8,731 | ₩9,241 | ₩8,275 | ₩8,342 | -4.45% | 7.5만 |
|---|
| 2025.11.18 | ₩8,597 | ₩8,986 | ₩8,490 | ₩8,973 | +4.37% | 4.4만 |
|---|
| 2025.11.17 | ₩8,839 | ₩9,053 | ₩8,530 | ₩8,718 | -1.37% | 5.8만 |
|---|
| 2025.11.14 | ₩8,785 | ₩9,147 | ₩8,718 | ₩8,879 | +1.07% | 5.5만 |
|---|
| 2025.11.13 | ₩8,892 | ₩9,120 | ₩8,812 | ₩8,892 | 0.00% | 4.8만 |
|---|
| 2025.11.12 | ₩9,362 | ₩9,871 | ₩8,906 | ₩9,040 | -3.44% | 7.6만 |
|---|
| 2025.11.11 | ₩9,643 | ₩9,643 | ₩9,214 | ₩9,496 | -1.53% | 3.9만 |
|---|
| 2025.11.10 | ₩9,389 | ₩9,979 | ₩9,389 | ₩9,643 | +2.71% | 4.3만 |
|---|
| 2025.11.07 | ₩8,959 | ₩9,496 | ₩8,718 | ₩9,442 | +5.39% | 9.1만 |
|---|
| 2025.11.06 | ₩9,657 | ₩9,791 | ₩8,906 | ₩8,906 | -7.78% | 6.8만 |
|---|
| 2025.11.05 | ₩9,523 | ₩9,979 | ₩9,321 | ₩9,845 | +3.38% | 3.2만 |
|---|
| 2025.11.04 | ₩9,389 | ₩9,777 | ₩9,201 | ₩9,469 | +0.86% | 4.1만 |
|---|
| 2025.11.03 | ₩9,871 | ₩9,938 | ₩9,348 | ₩9,509 | -3.67% | 6.6만 |
|---|
| 2025.10.31 | ₩9,228 | ₩10,140 | ₩9,228 | ₩9,509 | +3.05% | 14만 |
|---|
| 2025.10.30 | ₩10,073 | ₩10,126 | ₩8,128 | ₩8,906 | -11.58% | 50.6만 |
|---|
| 2025.10.29 | ₩11,293 | ₩11,306 | ₩10,059 | ₩10,180 | -9.86% | 20.8만 |
|---|
| 2025.10.28 | ₩11,870 | ₩12,447 | ₩10,931 | ₩11,548 | -2.71% | 11.3만 |
|---|
| 2025.10.27 | ₩12,299 | ₩12,540 | ₩11,803 | ₩12,111 | -1.53% | 3만 |
|---|
| 2025.10.24 | ₩12,339 | ₩12,339 | ₩11,816 | ₩12,286 | -0.43% | 4만 |
|---|
| 2025.10.23 | ₩12,138 | ₩12,353 | ₩11,923 | ₩12,058 | -0.66% | 2.1만 |
|---|
| 2025.10.22 | ₩12,406 | ₩12,540 | ₩11,964 | ₩12,433 | +0.22% | 5.4만 |
|---|
| 2025.10.21 | ₩12,219 | ₩12,514 | ₩11,400 | ₩12,353 | +1.10% | 12.4만 |
|---|
| 2025.10.20 | ₩12,312 | ₩12,406 | ₩11,870 | ₩12,259 | -0.44% | 4.3만 |
|---|
| 2025.10.17 | ₩12,916 | ₩13,211 | ₩11,548 | ₩11,870 | -8.10% | 13.6만 |
|---|
| 2025.10.16 | ₩13,479 | ₩13,627 | ₩12,876 | ₩12,876 | -4.48% | 4.6만 |
|---|
| 2025.10.15 | ₩13,291 | ₩13,734 | ₩13,157 | ₩13,560 | +2.02% | 3.7만 |
|---|
| 2025.10.14 | ₩13,037 | ₩13,466 | ₩12,943 | ₩13,238 | +1.54% | 5.5만 |
|---|
| 2025.10.13 | ₩12,835 | ₩13,600 | ₩12,755 | ₩13,278 | +3.45% | 6.7만 |
|---|
| 2025.10.10 | ₩13,345 | ₩13,519 | ₩12,567 | ₩12,889 | -3.42% | 6.6만 |
|---|